Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.84	20.03	19.63	19.83	3,826,123	-0.05(-0.23%)
Jul 30, 2009	19.51	20.15	19.46	19.88	3,322,760	+0.72(+3.74%)
Jul 29, 2009	19.27	19.41	19.01	19.16	2,056,432	-0.24(-1.25%)
Jul 28, 2009	19.30	19.48	19.11	19.40	2,513,652	+0.07(+0.39%)
Jul 27, 2009	19.15	19.47	19.02	19.33	3,717,630	+0.18(+0.97%)
Jul 24, 2009	18.88	19.20	18.64	19.14	5,238	+0.13(+0.70%)
Jul 23, 2009	18.30	19.23	18.24	19.01	5,062,281	+0.73(+3.98%)
Jul 22, 2009	17.99	18.54	17.97	18.28	3,376,601	+0.02(+0.13%)
Jul 21, 2009	18.47	18.47	17.87	18.26	5,179,639	-0.05(-0.28%)
Jul 20, 2009	17.91	18.39	17.86	18.31	2,923,747	+0.62(+3.53%)
Jul 17, 2009	18.06	18.10	17.55	17.69	2,519,878	-0.48(-2.67%)
Jul 16, 2009	17.89	18.32	17.61	18.17	2,782,349	+0.21(+1.16%)
Jul 15, 2009	17.67	18.22	17.50	17.96	3,062,922	+0.64(+3.70%)
Jul 14, 2009	17.17	17.48	16.87	17.32	4,888,874	+0.21(+1.21%)
Jul 13, 2009	16.68	17.23	16.68	17.12	6,806,876	+0.62(+3.78%)
Jul 10, 2009	16.37	16.59	16.06	16.49	1,947,378	-0.02(-0.14%)
Jul 09, 2009	16.95	17.02	16.49	16.52	2,233,320	-0.32(-1.89%)
Jul 08, 2009	17.09	17.15	16.35	16.83	4,106,286	-0.16(-0.95%)
Jul 07, 2009	17.73	17.73	16.94	16.99	3,527,018	-0.69(-3.88%)
Jul 06, 2009	17.14	17.73	16.98	17.68	4,597,559	+0.43(+2.51%)
Jul 02, 2009	17.95	17.99	17.23	17.25	4,060,399	-0.96(-5.29%)
Jul 01, 2009	18.03	18.33	17.99	18.21	2,914,735	+0.31(+1.74%)
Jun 30, 2009	17.92	18.09	17.77	17.90	3,281,199	+0.10(+0.58%)
Jun 29, 2009	17.84	17.96	17.53	17.80	4,057,026	-0.01(-0.06%)
Jun 26, 2009	17.61	17.95	17.45	17.81	4,082,169	+0.15(+0.85%)
Jun 25, 2009	17.19	17.66	17.15	17.66	3,243,212	+0.23(+1.32%)
Jun 24, 2009	17.57	17.58	17.20	17.43	7,664,423	+0.09(+0.53%)
Jun 23, 2009	17.42	17.64	17.12	17.34	3,213,280	+0.13(+0.74%)
Jun 22, 2009	17.83	18.02	17.17	17.21	3,537,124	-0.95(-5.21%)
Jun 19, 2009	18.18	18.25	17.88	18.16	2,238,532	+0.18(+1.00%)
Jun 18, 2009	17.95	18.14	17.69	17.98	3,018,337	+0.12(+0.68%)
Jun 17, 2009	18.17	18.30	17.65	17.86	3,715,031	-0.35(-1.90%)
Jun 16, 2009	18.59	18.69	17.91	18.20	3,894,242	-0.34(-1.84%)
Jun 15, 2009	19.19	19.29	18.23	18.54	3,688,931	-0.92(-4.74%)
Jun 12, 2009	18.76	19.47	18.65	19.47	3,058,023	+0.68(+3.63%)
Jun 11, 2009	19.18	19.32	18.73	18.78	4,702,484	-0.39(-2.05%)
Jun 10, 2009	19.75	19.81	18.69	19.18	4,110,755	-0.34(-1.75%)
Jun 09, 2009	19.77	19.78	19.41	19.52	4,359,688	+0.00(+0.00%)
Jun 08, 2009	19.59	19.89	19.33	19.52	6,164,106	-0.36(-1.83%)
Jun 05, 2009	20.25	20.26	19.54	19.88	4,847,341	-0.05(-0.26%)
Jun 04, 2009	19.47	20.11	19.33	19.93	3,474,805	+0.62(+3.20%)
Jun 03, 2009	19.26	19.36	19.01	19.32	3,497,626	-0.03(-0.18%)
Jun 02, 2009	19.48	19.64	19.20	19.35	4,843,826	-0.41(-2.07%)
Jun 01, 2009	19.25	20.20	19.05	19.76	6,603,094	+0.96(+5.13%)
May 29, 2009	18.47	18.84	18.11	18.80	2,932,484	+0.60(+3.30%)
May 28, 2009	18.23	18.43	17.72	18.20	4,153,146	+0.25(+1.38%)
May 27, 2009	18.61	18.74	17.84	17.95	4,399,631	-0.68(-3.63%)
May 26, 2009	17.48	18.79	17.40	18.62	4,360,449	+1.04(+5.94%)
May 22, 2009	18.26	18.26	17.55	17.58	2,892,150	-0.44(-2.47%)
May 21, 2009	17.65	18.22	17.50	18.02	4,650,447	+0.05(+0.29%)
May 20, 2009	18.59	18.88	17.87	17.97	5,920,373	-0.14(-0.80%)
May 19, 2009	18.55	18.64	17.88	18.11	5,039,209	-0.35(-1.91%)
May 18, 2009	17.28	18.59	17.26	18.47	4,810,215	+1.37(+8.04%)
May 15, 2009	17.59	17.75	16.76	17.09	3,643,959	-0.59(-3.36%)
May 14, 2009	17.03	17.97	16.74	17.69	4,490,815	+0.41(+2.37%)
May 13, 2009	17.87	17.91	17.00	17.28	4,966,907	-1.21(-6.56%)
May 12, 2009	18.73	18.87	17.70	18.49	5,511,469	-0.05(-0.28%)
May 11, 2009	18.69	19.03	18.48	18.54	6,035,269	-0.73(-3.80%)
May 08, 2009	18.33	19.40	18.07	19.28	10,591,506	+1.21(+6.68%)
May 07, 2009	19.40	19.41	17.59	18.07	13,098,691	-1.10(-5.72%)
May 06, 2009	18.84	19.26	18.29	19.17	13,974,871	+0.70(+3.82%)
May 05, 2009	19.02	19.02	18.29	18.46	10,581,935	-0.72(-3.73%)
May 04, 2009	18.09	19.22	17.90	19.18	9,419,926	+1.46(+8.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.